Get the Stockscreener App
38.02
1.56%
0.565
Onity Group Inc Stock (ONIT) Price History
The historical daily chart and data for Onity Group Inc stock (ONIT), show that the latest closing stock price as of June 27, 2025, is $38.02.
- Onity Group Inc all-time high stock price is $41.27, occurred on February 11, 2025.
- The lowest Onity Group Inc stock price recorded was $22.40 on July 08, 2024. Since then, Onity Group Inc's stock price has risen over 69.75% to $38.02 now.
- The 52-week high stock price for ONIT is $41.27, representing a 8.53% increase from the current share price, occurred on February 11, 2025.
- The 52-week low stock price for ONIT is $22.40, indicating a -41.09% decrease from the current share price, occurred on July 08, 2024.
The table below shows more information about ONIT historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jun 27, 2025 | $38.07 | $37.25 | $0.82 | 12,316.0 | +1.63% |
| Jun 26, 2025 | $37.56 | $36.40 | $1.16 | 36,083.0 | +2.24% |
| Jun 25, 2025 | $37.41 | $36.27 | $1.14 | 58,984.0 | -1.66% |
| Jun 24, 2025 | $37.99 | $37.12 | $0.87 | 27,109.0 | -0.98% |
| Jun 23, 2025 | $37.75 | $36.57 | $1.18 | 38,628.0 | +0.51% |
| Jun 20, 2025 | $38.00 | $36.64 | $1.36 | 55,328.0 | +0.11% |
| Jun 18, 2025 | $38.00 | $36.51 | $1.49 | 38,066.0 | +2.75% |
| Jun 17, 2025 | $37.86 | $36.10 | $1.76 | 25,466.0 | -1.27% |
| Jun 16, 2025 | $38.50 | $36.62 | $1.88 | 41,340.0 | -1.99% |
| Jun 13, 2025 | $38.22 | $37.11 | $1.11 | 30,943.0 | -3.04% |
| Jun 12, 2025 | $38.97 | $37.31 | $1.66 | 21,803.0 | -0.44% |
| Jun 11, 2025 | $39.89 | $37.89 | $2.00 | 41,860.0 | +2.53% |
| Jun 10, 2025 | $38.01 | $37.04 | $0.97 | 48,117.0 | +1.99% |
| Jun 09, 2025 | $37.75 | $36.91 | $0.8399 | 30,645.0 | -0.03% |
| Jun 06, 2025 | $37.60 | $36.97 | $0.63 | 22,326.0 | +0.62% |
| Jun 05, 2025 | $37.65 | $36.48 | $1.17 | 35,876.0 | -0.24% |
| Jun 04, 2025 | $37.75 | $36.79 | $0.96 | 29,327.0 | -1.64% |
| Jun 03, 2025 | $38.10 | $37.01 | $1.09 | 51,380.0 | +2.03% |
| Jun 02, 2025 | $38.15 | $36.94 | $1.21 | 56,487.0 | -0.13% |
| May 30, 2025 | $38.06 | $36.77 | $1.29 | 45,358.0 | -2.06% |
| May 29, 2025 | $38.77 | $37.27 | $1.50 | 27,820.0 | -0.58% |
| May 28, 2025 | $38.85 | $37.98 | $0.87 | 38,938.0 | -0.99% |
Onity Group Inc Stock (ONIT) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Onity Group Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of ONIT shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Onity Group Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Onity Group Inc Stock (ONIT) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jun, 2025 | $39.89 | $36.10 | $3.79 | 702,084.0 | +2.73% |
| May, 2025 | $40.36 | $35.66 | $4.70 | 983,051.0 | -1.20% |
| Apr, 2025 | $39.44 | $25.50 | $13.94 | 1,140,578.0 | +16.06% |
| Mar, 2025 | $35.70 | $28.64 | $7.06 | 823,907.0 | +0.00% |
| Feb, 2025 | $41.27 | $31.19 | $10.08 | 1,055,993.0 | -10.52% |
| Jan, 2025 | $36.50 | $29.17 | $7.33 | 862,898.0 | +17.62% |
Onity Group Inc Stock (ONIT) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $34.73 | $29.53 | $5.20 | 853,886.0 | -1.39% |
| Nov, 2024 | $32.31 | $29.40 | $2.91 | 755,485.0 | +3.87% |
| Oct, 2024 | $32.61 | $28.82 | $3.79 | 600,150.0 | -6.95% |
| Sep, 2024 | $36.91 | $27.26 | $9.65 | 602,130.0 | +10.21% |
| Aug, 2024 | $30.25 | $24.26 | $5.99 | 392,712.0 | -0.86% |
| Jul, 2024 | $29.57 | $22.40 | $7.17 | 443,248.0 | +21.89% |
| Jun, 2024 | $24.95 | $22.48 | $2.47 | 187,293.0 | +0.00% |
0.77%
0.36%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):